Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.96 | 2.96 | 2.61 | 2.64 | 26.4 | -0.32 (-10.81%) | 378,000 |
15 Sep 2022 | USD | 3.15 | 3.275 | 2.938 | 2.96 | 29.6 | -0.14 (-4.52%) | 279,900 |
14 Sep 2022 | USD | 3.15 | 3.18 | 3.01 | 3.1 | 31 | -0.03 (-0.96%) | 233,300 |
13 Sep 2022 | USD | 3.46 | 3.48 | 3.09 | 3.13 | 31.3 | -0.32 (-9.28%) | 246,400 |
12 Sep 2022 | USD | 3.39 | 3.45 | 3.23 | 3.45 | 34.5 | +0.07 (+2.07%) | 191,400 |
9 Sep 2022 | USD | 3.36 | 3.591 | 3.24 | 3.38 | 33.8 | +0.05 (+1.50%) | 220,100 |
8 Sep 2022 | USD | 3.41 | 3.67 | 3.16 | 3.33 | 33.3 | -0.2 (-5.67%) | 314,300 |
7 Sep 2022 | USD | 3.34 | 3.72 | 3.3 | 3.53 | 35.3 | -0.01 (-0.28%) | 298,000 |
6 Sep 2022 | USD | 3.91 | 3.95 | 3.44 | 3.54 | 35.4 | -0.42 (-10.61%) | 360,000 |
2 Sep 2022 | USD | 5.26 | 5.27 | 3.8 | 3.96 | 39.6 | -1.61 (-28.90%) | 2,369,500 |
1 Sep 2022 | USD | 3.78 | 6.1 | 3.45 | 5.57 | 55.7 | +2.06 (+58.69%) | 21,926,300 |
31 Aug 2022 | USD | 3.51 | 3.739 | 3.26 | 3.51 | 35.1 | -0.03 (-0.85%) | 462,800 |
30 Aug 2022 | USD | 3.63 | 4.65 | 3.3 | 3.54 | 35.4 | +0.26 (+7.93%) | 5,767,800 |
29 Aug 2022 | USD | 3.12 | 3.3 | 3.01 | 3.28 | 32.8 | +0.18 (+5.81%) | 207,000 |
26 Aug 2022 | USD | 3.69 | 3.78 | 3.1 | 3.1 | 31 | -0.68 (-17.99%) | 234,500 |
25 Aug 2022 | USD | 4.36 | 4.418 | 3.75 | 3.78 | 37.8 | -0.62 (-14.09%) | 263,100 |
24 Aug 2022 | USD | 4.53 | 4.9 | 4.21 | 4.4 | 44 | -0.06 (-1.35%) | 183,000 |
23 Aug 2022 | USD | 4.43 | 4.78 | 4.36 | 4.46 | 44.6 | -0.04 (-0.89%) | 140,600 |
22 Aug 2022 | USD | 5.49 | 5.64 | 4.4 | 4.5 | 45 | -1.04 (-18.77%) | 354,700 |
19 Aug 2022 | USD | 5.82 | 6.159 | 5.5 | 5.54 | 55.4 | -0.31 (-5.30%) | 592,600 |
18 Aug 2022 | USD | 6.87 | 6.98 | 5.7 | 5.85 | 58.5 | -1 (-14.60%) | 605,100 |
17 Aug 2022 | USD | 6.64 | 6.873 | 6.12 | 6.85 | 68.5 | +0.14 (+2.09%) | 235,100 |
16 Aug 2022 | USD | 7.25 | 7.282 | 6.57 | 6.71 | 67.1 | -0.56 (-7.70%) | 335,700 |
15 Aug 2022 | USD | 6.63 | 8.09 | 6.52 | 7.27 | 72.7 | +0.39 (+5.67%) | 574,700 |
12 Aug 2022 | USD | 6.9 | 7.35 | 6.53 | 6.88 | 68.8 | -0.16 (-2.27%) | 553,100 |
11 Aug 2022 | USD | 7.2 | 7.7 | 6.5 | 7.04 | 70.4 | -0.23 (-3.16%) | 697,600 |
10 Aug 2022 | USD | 7.77 | 8.48 | 6.821 | 7.27 | 72.7 | -0.93 (-11.34%) | 1,072,300 |
9 Aug 2022 | USD | 9.5 | 9.78 | 7.56 | 8.2 | 82 | -1.54 (-15.81%) | 973,600 |
8 Aug 2022 | USD | 10.56 | 10.8 | 9.32 | 9.74 | 97.4 | -1.2 (-10.97%) | 815,600 |
5 Aug 2022 | USD | 11 | 11.57 | 10.3 | 10.94 | 109.4 | +0.2 (+1.86%) | 1,326,800 |